Skip to main content
logo
Tempus Capital Inc. (CSE:TEMP)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
0.00 (0.00%)
Aug 7, 2025, 3:39 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.070.070.070.07---
Aug 7, 20250.070.070.070.07--1,250
Aug 6, 20250.070.070.070.07--28,000
Aug 5, 20250.070.070.070.07---
Aug 1, 20250.070.070.070.07--1,000
Jul 31, 20250.070.070.070.07--50,000
Jul 30, 20250.070.070.070.07---
Jul 29, 20250.070.070.070.07---
Jul 28, 20250.050.070.050.07-30.00%67,000
Jul 25, 20250.050.060.050.05--157,250
Jul 24, 20250.050.050.050.05--78,000
Jul 23, 20250.040.050.040.05-25.00%70,000
Jul 22, 20250.040.040.040.04---
Jul 21, 20250.040.040.040.04--82,000
Jul 18, 20250.040.040.040.04-14.29%2,500
Jul 17, 20250.040.040.040.04--12.50%24,333
Jul 16, 20250.040.040.040.04--1,000
Jul 15, 20250.040.040.040.04---
Jul 14, 20250.050.050.040.04--11.11%75,000
Jul 11, 20250.050.050.050.05---
Jul 10, 20250.050.050.050.05---
Jul 9, 20250.050.050.050.05---
Jul 8, 20250.050.050.050.05---
Jul 7, 20250.050.050.050.05---
Jul 4, 20250.050.050.050.05---
Jul 3, 20250.050.050.050.05---
Jul 2, 20250.040.050.040.05--10.00%11,000
Jun 30, 20250.050.050.050.05---
Jun 27, 20250.050.050.050.05---
Jun 26, 20250.050.050.050.05---
Jun 25, 20250.050.050.050.05---
Jun 24, 20250.050.050.050.05---
Jun 23, 20250.050.050.050.05---
Jun 20, 20250.050.050.050.05---
Jun 19, 20250.050.050.050.05---
Jun 18, 20250.050.050.050.05---
Jun 17, 20250.050.050.050.05---
Jun 16, 20250.050.050.050.05---
Jun 13, 20250.050.050.050.05---
Jun 12, 20250.050.050.050.05---
Jun 11, 20250.050.050.050.05---
Jun 10, 20250.050.050.050.05---
Jun 9, 20250.050.050.050.05---
Jun 6, 20250.050.050.050.05---
Jun 5, 20250.050.050.050.05---
Jun 4, 20250.050.050.050.05---
Jun 3, 20250.050.050.050.05---
Jun 2, 20250.040.050.040.05-25.00%105,000
May 30, 20250.040.040.040.04--20.00%14,000
May 29, 20250.050.050.050.05---